NYSE:MAS
Masco Corporation Stock Price (Quote)
$72.04
+1.37 (+1.94%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.79 | $77.33 | Thursday, 9th May 2024 MAS stock ended at $72.04. This is 1.94% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.12% from a day low at $70.68 to a day high of $72.17. |
| 90 days | $67.79 | $78.94 | |
| 52 weeks | $47.67 | $78.94 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $30.83 | $30.94 | $30.31 | $30.36 | 2 797 000 |
| Jul 01, 2016 | $30.98 | $31.40 | $30.75 | $30.86 | 3 074 900 |
| Jun 30, 2016 | $30.50 | $31.15 | $30.26 | $30.75 | 4 391 000 |
| Jun 29, 2016 | $30.19 | $30.60 | $30.12 | $30.28 | 3 931 100 |
| Jun 28, 2016 | $29.57 | $30.01 | $29.41 | $29.74 | 5 000 500 |
| Jun 27, 2016 | $29.77 | $29.88 | $29.11 | $29.10 | 5 570 900 |
| Jun 24, 2016 | $30.10 | $30.58 | $29.98 | $30.00 | 10 161 800 |
| Jun 23, 2016 | $31.53 | $31.70 | $31.23 | $31.29 | 3 273 100 |
| Jun 22, 2016 | $31.36 | $31.73 | $31.18 | $31.02 | 2 703 200 |
| Jun 21, 2016 | $31.45 | $31.52 | $31.26 | $31.17 | 2 066 300 |
| Jun 20, 2016 | $31.25 | $31.77 | $31.22 | $31.18 | 3 037 700 |
| Jun 17, 2016 | $30.74 | $30.98 | $30.48 | $30.70 | 4 476 100 |
| Jun 16, 2016 | $30.07 | $30.75 | $29.84 | $30.67 | 5 260 150 |
| Jun 15, 2016 | $30.51 | $30.57 | $30.15 | $30.19 | 4 490 859 |
| Jun 14, 2016 | $30.71 | $30.93 | $30.08 | $30.41 | 4 688 175 |
| Jun 13, 2016 | $31.03 | $31.19 | $30.83 | $30.85 | 3 348 161 |
| Jun 10, 2016 | $31.57 | $31.57 | $31.08 | $31.24 | 2 593 257 |
| Jun 09, 2016 | $31.71 | $31.90 | $31.46 | $31.84 | 1 746 761 |
| Jun 08, 2016 | $31.94 | $32.13 | $31.80 | $32.01 | 3 164 590 |
| Jun 07, 2016 | $31.61 | $32.15 | $31.48 | $31.93 | 3 480 586 |
| Jun 06, 2016 | $32.04 | $32.17 | $31.41 | $31.58 | 3 502 152 |
| Jun 03, 2016 | $32.13 | $32.13 | $31.75 | $32.03 | 2 517 450 |
| Jun 02, 2016 | $32.39 | $32.42 | $31.94 | $32.13 | 3 041 333 |
| Jun 01, 2016 | $32.41 | $32.61 | $32.22 | $32.53 | 2 713 312 |
| May 31, 2016 | $32.75 | $32.87 | $32.50 | $32.64 | 2 840 999 |
